Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/1/2013	-0.10 / -1.30%	7.80	7.80	7.50	7.60	7.63	3.13	133,500
2/28/2013	-0.10 / -1.28%	7.90	7.90	7.70	7.70	7.77	3.18	101,700
2/27/2013	+0.30 / +4.00%	7.70	7.80	7.30	7.80	7.59	3.22	111,700
2/26/2013	-0.40 / -5.06%	7.80	7.80	7.50	7.50	7.67	3.09	331,100
2/25/2013	0.00 / 0.00%	7.90	8.00	7.70	7.90	7.92	3.26	88,700
2/22/2013	+0.20 / +2.60%	7.70	8.20	7.70	7.90	7.91	3.26	392,500
2/21/2013	-0.70 / -8.33%	8.40	8.40	7.70	7.70	8.02	3.18	500,400
2/20/2013	+0.20 / +2.44%	8.20	8.40	8.20	8.40	8.27	3.46	332,000
2/19/2013	-0.30 / -3.53%	8.50	8.50	8.20	8.20	8.31	3.38	477,800
2/18/2013	+0.30 / +3.66%	8.30	8.60	8.30	8.50	8.49	3.51	452,700
2/8/2013	0.00 / 0.00%	8.20	8.30	8.10	8.20	8.26	3.38	307,800
2/7/2013	+0.10 / +1.23%	8.20	8.30	8.10	8.20	8.17	3.38	194,200
2/6/2013	+0.30 / +3.85%	8.10	8.20	7.90	8.10	8.04	3.34	167,100
2/5/2013	-0.10 / -1.27%	8.00	8.00	7.70	7.80	7.85	3.22	132,000
2/4/2013	-0.10 / -1.25%	8.00	8.00	7.80	7.90	7.94	3.26	181,900
2/1/2013	+0.10 / +1.27%	7.90	8.00	7.80	8.00	7.90	3.30	84,100
1/31/2013	-0.20 / -2.47%	8.10	8.20	7.90	7.90	8.04	3.26	165,900
1/30/2013	-0.10 / -1.22%	8.20	8.30	8.10	8.10	8.16	3.34	136,600
1/29/2013	0.00 / 0.00%	8.10	8.30	8.00	8.20	8.13	3.38	276,900
1/28/2013	+0.10 / +1.23%	8.00	8.40	8.00	8.20	8.24	3.38	485,700
1/25/2013	+0.10 / +1.25%	8.00	8.20	7.90	8.10	8.08	3.34	159,100
1/24/2013	+0.30 / +3.90%	7.70	8.00	7.70	8.00	7.87	3.30	158,000
1/23/2013	+0.10 / +1.32%	7.70	7.80	7.60	7.70	7.69	3.18	260,200
1/22/2013	-0.30 / -3.80%	7.90	7.90	7.50	7.60	7.70	3.13	349,800
1/21/2013	-0.10 / -1.25%	8.20	8.20	7.80	7.90	7.85	3.26	336,200
1/18/2013	-0.30 / -3.61%	8.40	8.40	8.00	8.00	8.13	3.30	357,700
1/17/2013	-0.20 / -2.35%	8.60	8.70	8.20	8.30	8.46	3.42	338,200
1/16/2013	0.00 / 0.00%	8.70	9.00	8.50	8.50	8.69	3.51	627,400
1/15/2013	+0.60 / +7.59%	8.10	8.60	7.90	8.50	8.26	3.51	1,218,800
1/14/2013	-0.10 / -1.25%	8.00	8.00	7.70	7.90	7.91	3.26	139,800

<<Previous 30 days Next 30 days>>

CTS News

11/11	CTS: Approving the credit limit at VP Bank
30/09	CTS: BOD resolution dated September 27, 2024
30/09	CTS: Approving transactions with related parties
27/09	CTS: Signing an insurance service agreement with VBI
18/09	CTS: Receiving Decision from VSDC